1,433€
-1,04%
Echtzeit-Aktienkurs ARCTICZYMES TECH ASA NK 1
Bid:
Ask:
Aktienkurse zur ARCTICZYMES TECH ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -1,04% | - |
| 03.07.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 2,12% | - |
| 02.07.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -3,10% | - |
| 30.06.2025 | 1,42 | 1,45 | 1,38 | 1,45 | 2,83% | - |
| 27.06.2025 | 1,41 | 1,43 | 1,38 | 1,41 | 0,71% | - |
| 26.06.2025 | 1,37 | 1,41 | 1,36 | 1,40 | 2,94% | - |
| 25.06.2025 | 1,38 | 1,40 | 1,36 | 1,36 | -1,09% | - |
| 24.06.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -3,84% | - |
| 23.06.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 0,35% | - |
| 20.06.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 2,15% | - |
| 19.06.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -2,44% | - |
| 18.06.2025 | 1,47 | 1,48 | 1,42 | 1,43 | -2,05% | - |
| 17.06.2025 | 1,47 | 1,49 | 1,46 | 1,46 | -0,34% | - |
| 16.06.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 1,03% | - |
| 13.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -1,19% | - |
| 12.06.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 0,86% | - |
| 11.06.2025 | 1,40 | 1,49 | 1,39 | 1,46 | 4,48% | - |
| 10.06.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,18% | - |
| 09.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 06.06.2025 | 1,35 | 1,41 | 1,34 | 1,39 | 2,20% | 107,00 |
| 05.06.2025 | 1,37 | 1,41 | 1,36 | 1,36 | -0,37% | - |
| 04.06.2025 | 1,33 | 1,41 | 1,32 | 1,37 | 3,80% | - |
| 03.06.2025 | 1,38 | 1,40 | 1,31 | 1,32 | -7,38% | - |
| 02.06.2025 | 1,42 | 1,44 | 1,38 | 1,42 | 3,45% | - |
| 30.05.2025 | 1,37 | 1,38 | 1,35 | 1,38 | 0,55% | 730,00 |
| 29.05.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,36% | - |
| 28.05.2025 | 1,41 | 1,43 | 1,35 | 1,37 | -2,14% | 172,00 |
| 27.05.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -3,44% | - |
| 26.05.2025 | 1,46 | 1,47 | 1,43 | 1,45 | 3,20% | - |
| 23.05.2025 | 1,43 | 1,46 | 1,40 | 1,41 | -1,75% | 700,00 |
| 22.05.2025 | 1,45 | 1,49 | 1,43 | 1,43 | -1,04% | - |
| 21.05.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 20.05.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 19.05.2025 | 1,43 | 1,47 | 1,42 | 1,43 | -0,35% | - |
| 16.05.2025 | 1,44 | 1,45 | 1,40 | 1,43 | 1,42% | - |
| 15.05.2025 | 1,47 | 1,47 | 1,41 | 1,41 | -3,75% | - |
| 14.05.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,69% | - |
| 13.05.2025 | 1,50 | 1,50 | 1,44 | 1,46 | -2,83% | - |
| 12.05.2025 | 1,41 | 1,50 | 1,37 | 1,50 | 7,33% | - |
| 09.05.2025 | 1,30 | 1,40 | 1,28 | 1,40 | 8,12% | - |
| 08.05.2025 | 1,40 | 1,40 | 1,24 | 1,29 | -7,18% | 10.000,00 |
| 07.05.2025 | 1,43 | 1,47 | 1,37 | 1,39 | -4,13% | - |
| 06.05.2025 | 1,35 | 1,49 | 1,35 | 1,45 | 7,79% | 9.740,00 |
| 05.05.2025 | 1,42 | 1,49 | 1,35 | 1,35 | -4,94% | - |
| 02.05.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 1,07% | - |
| 30.04.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -2,09% | - |
| 29.04.2025 | 1,37 | 1,48 | 1,37 | 1,43 | 4,37% | - |
| 28.04.2025 | 1,43 | 1,48 | 1,37 | 1,37 | -4,19% | 400,00 |
| 25.04.2025 | 1,53 | 1,53 | 1,42 | 1,43 | -5,91% | - |
| 24.04.2025 | 1,48 | 1,52 | 1,44 | 1,52 | 2,70% | - |
| 23.04.2025 | 1,43 | 1,50 | 1,42 | 1,48 | 4,59% | 100,00 |
| 22.04.2025 | 1,41 | 1,45 | 1,38 | 1,42 | 0,35% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 1,07% | - |
| 16.04.2025 | 1,39 | 1,42 | 1,33 | 1,40 | -1,06% | - |
| 15.04.2025 | 1,41 | 1,43 | 1,29 | 1,41 | -0,35% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,27 | 1,42 | -1,05% | - |
| 11.04.2025 | 1,33 | 1,44 | 1,25 | 1,43 | 8,73% | - |
| 10.04.2025 | 1,35 | 1,41 | 1,28 | 1,32 | -3,13% | - |
| 09.04.2025 | 1,28 | 1,37 | 1,24 | 1,36 | 6,04% | - |
| 08.04.2025 | 1,31 | 1,41 | 1,19 | 1,28 | 0,39% | 100,00 |
| 07.04.2025 | 1,28 | 1,31 | 1,17 | 1,28 | -2,48% | 200,00 |
| 04.04.2025 | 1,41 | 1,43 | 1,31 | 1,31 | -7,09% | 46,00 |
| 03.04.2025 | 1,42 | 1,45 | 1,40 | 1,41 | -3,09% | - |
| 02.04.2025 | 1,52 | 1,53 | 1,43 | 1,46 | -4,28% | - |
| 01.04.2025 | 1,52 | 1,54 | 1,49 | 1,52 | -0,20% | - |
| 31.03.2025 | 1,43 | 1,53 | 1,41 | 1,52 | 5,76% | - |
| 28.03.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -2,64% | - |
| 27.03.2025 | 1,47 | 1,51 | 1,41 | 1,48 | 0,14% | - |
| 26.03.2025 | 1,52 | 1,56 | 1,44 | 1,48 | -2,89% | - |
| 25.03.2025 | 1,56 | 1,58 | 1,51 | 1,52 | -2,87% | - |
| 24.03.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -0,82% | - |
| 21.03.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -1,00% | - |
| 20.03.2025 | 1,58 | 1,60 | 1,54 | 1,60 | 0,63% | - |
| 19.03.2025 | 1,49 | 1,62 | 1,46 | 1,59 | 7,09% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,46 | 1,48 | -5,31% | - |
| 17.03.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 1,82% | - |
| 14.03.2025 | 1,47 | 1,59 | 1,45 | 1,54 | 4,99% | - |
| 13.03.2025 | 1,54 | 1,54 | 1,45 | 1,46 | -5,13% | 20,00 |
| 12.03.2025 | 1,55 | 1,55 | 1,49 | 1,54 | -0,26% | 500,00 |
| 11.03.2025 | 1,59 | 1,60 | 1,49 | 1,55 | -2,65% | - |
| 10.03.2025 | 1,69 | 1,71 | 1,57 | 1,59 | -6,26% | - |
| 07.03.2025 | 1,59 | 1,70 | 1,59 | 1,69 | 6,01% | - |
| 06.03.2025 | 1,57 | 1,61 | 1,55 | 1,60 | 2,04% | - |
| 05.03.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 2,22% | - |
| 04.03.2025 | 1,59 | 1,59 | 1,46 | 1,53 | -3,53% | - |
| 03.03.2025 | 1,58 | 1,61 | 1,51 | 1,59 | 1,15% | - |
| 28.02.2025 | 1,59 | 1,60 | 1,55 | 1,57 | -1,88% | - |
| 27.02.2025 | 1,55 | 1,61 | 1,55 | 1,60 | 3,23% | - |
| 26.02.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,13% | - |
| 25.02.2025 | 1,61 | 1,61 | 1,57 | 1,60 | -0,62% | - |
| 24.02.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -0,74% | - |
| 21.02.2025 | 1,63 | 1,66 | 1,61 | 1,62 | -0,49% | 100,00 |
| 20.02.2025 | 1,71 | 1,74 | 1,61 | 1,63 | -4,51% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -3,01% | - |
| 18.02.2025 | 1,77 | 1,77 | 1,68 | 1,76 | -0,57% | 10,00 |
| 17.02.2025 | 1,63 | 1,77 | 1,63 | 1,77 | 8,73% | 1.140,00 |
| 14.02.2025 | 1,34 | 1,63 | 1,31 | 1,63 | 21,96% | - |
| 13.02.2025 | 1,19 | 1,34 | 1,16 | 1,33 | 12,48% | - |
| 12.02.2025 | 1,24 | 1,24 | 1,18 | 1,19 | -4,28% | - |